Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Bancorp (NQ: PTRS )

7.150 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.582 8.582 8.315 8.315 6,158 -0.09(-1.02%)
Aug 30, 2021 8.496 8.544 8.310 8.400 1,503 +0.00(+0.00%)
Aug 27, 2021 8.591 8.591 8.400 8.400 2,558 -0.04(-0.45%)
Aug 26, 2021 8.429 8.591 8.419 8.439 1,842 +0.19(+2.31%)
Aug 25, 2021 8.343 8.591 8.229 8.248 2,822 -0.08(-0.92%)
Aug 24, 2021 8.353 8.477 8.324 8.324 21,724 -0.05(-0.57%)
Aug 23, 2021 8.381 8.572 8.343 8.372 5,665 -0.06(-0.72%)
Aug 20, 2021 8.496 8.496 8.353 8.433 3,304 -0.06(-0.74%)
Aug 19, 2021 8.355 8.505 8.355 8.496 1,423 +0.05(+0.56%)
Aug 18, 2021 8.572 8.572 8.448 8.448 1,325 +0.09(+1.03%)
Aug 17, 2021 8.362 8.400 8.332 8.362 5,962 -0.11(-1.24%)
Aug 16, 2021 8.486 8.486 8.343 8.467 445 +0.05(+0.57%)
Aug 13, 2021 8.346 8.540 8.324 8.419 2,345 +0.09(+1.03%)
Aug 12, 2021 8.238 8.334 8.238 8.334 1,672 -0.21(-2.46%)
Aug 11, 2021 8.591 8.591 8.400 8.544 12,151 +0.19(+2.29%)
Aug 10, 2021 8.380 8.380 8.162 8.353 2,451 +0.14(+1.74%)
Aug 09, 2021 8.197 8.371 8.183 8.209 2,035 +0.03(+0.35%)
Aug 06, 2021 8.219 8.400 8.181 8.181 3,458 -0.15(-1.83%)
Aug 05, 2021 8.209 8.334 8.171 8.334 19,901 +0.04(+0.46%)
Aug 04, 2021 8.400 8.400 8.171 8.295 1,454 -0.11(-1.25%)
Aug 03, 2021 8.400 8.400 8.374 8.400 4,410 -0.03(-0.34%)
Aug 02, 2021 8.400 8.448 8.229 8.429 15,142 -0.02(-0.23%)
Jul 30, 2021 8.563 8.582 8.448 8.448 4,776 +0.00(+0.00%)
Jul 29, 2021 8.515 8.544 8.448 8.448 6,779 -0.14(-1.67%)
Jul 28, 2021 8.591 8.591 8.505 8.591 7,761 +0.00(+0.00%)
Jul 27, 2021 8.324 9.126 8.324 8.591 12,405 +0.33(+4.05%)
Jul 26, 2021 8.190 8.353 8.181 8.257 6,526 +0.09(+1.05%)
Jul 23, 2021 8.062 8.176 8.038 8.171 18,760 +0.08(+0.94%)
Jul 22, 2021 8.057 8.104 8.057 8.095 1,644 +0.05(+0.59%)
Jul 21, 2021 8.054 8.093 8.047 8.047 7,800 -0.01(-0.12%)
Jul 20, 2021 8.085 8.114 8.019 8.057 29,188 +0.00(+0.00%)
Jul 19, 2021 8.114 8.124 8.047 8.057 10,788 +0.00(+0.00%)
Jul 16, 2021 8.057 8.076 8.047 8.057 6,043 +0.01(+0.12%)
Jul 15, 2021 8.038 8.152 8.019 8.047 6,086 -0.01(-0.12%)
Jul 14, 2021 8.143 8.286 8.019 8.057 21,315 +0.00(+0.00%)
Jul 13, 2021 8.124 8.124 8.057 8.057 13,880 -0.05(-0.59%)
Jul 12, 2021 8.114 8.258 8.019 8.104 19,922 -0.01(-0.12%)
Jul 09, 2021 7.789 8.139 7.732 8.114 68,052 +0.32(+4.04%)
Jul 08, 2021 7.809 7.818 7.750 7.799 24,125 +0.01(+0.12%)
Jul 07, 2021 7.837 7.866 7.789 7.789 11,852 -0.07(-0.85%)
Jul 06, 2021 8.133 8.133 7.751 7.856 33,319 -0.02(-0.24%)
Jul 02, 2021 7.789 7.971 7.789 7.875 8,772 +0.16(+2.10%)
Jul 01, 2021 7.885 7.885 7.665 7.713 14,758 +0.04(+0.50%)
Jun 30, 2021 7.875 7.971 7.665 7.675 24,791 -0.14(-1.83%)
Jun 29, 2021 7.799 7.818 7.646 7.818 14,439 +0.06(+0.74%)
Jun 28, 2021 7.742 7.914 7.465 7.761 12,779 +0.08(+0.99%)
Jun 25, 2021 7.780 7.952 7.446 7.684 1,209,822 -0.18(-2.31%)
Jun 24, 2021 7.465 7.875 7.398 7.866 74,951 +0.34(+4.57%)
Jun 23, 2021 7.369 7.570 7.341 7.522 53,512 +0.21(+2.94%)
Jun 22, 2021 7.231 7.326 7.231 7.307 51,924 +0.05(+0.66%)
Jun 21, 2021 7.536 7.564 7.231 7.260 55,335 -0.13(-1.80%)
Jun 18, 2021 7.460 7.479 7.231 7.393 57,624 +0.10(+1.30%)
Jun 17, 2021 7.778 7.778 7.260 7.298 36,933 -0.23(-3.03%)
Jun 16, 2021 7.460 7.583 7.431 7.526 41,903 +0.06(+0.76%)
Jun 15, 2021 7.431 7.526 7.427 7.469 30,057 +0.00(+0.00%)
Jun 14, 2021 7.683 7.683 7.441 7.469 26,107 -0.16(-2.12%)
Jun 11, 2021 7.612 7.698 7.384 7.631 15,205 +0.07(+0.88%)
Jun 10, 2021 7.755 7.869 7.355 7.564 27,636 -0.11(-1.49%)
Jun 09, 2021 7.631 7.736 7.621 7.678 37,031 +0.02(+0.25%)
Jun 08, 2021 7.621 7.707 7.621 7.659 16,831 +0.00(+0.00%)
Jun 07, 2021 7.783 7.783 7.631 7.659 48,274 +0.04(+0.50%)
Jun 04, 2021 7.707 7.888 7.612 7.621 10,439 -0.26(-3.26%)
Jun 03, 2021 7.545 7.878 7.526 7.878 13,264 +0.12(+1.60%)
Jun 02, 2021 7.755 7.755 7.555 7.755 5,126 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.